ほぼ日の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/09/19 | 5,500 | 5,500 | 5,500 | 5,500 | +40 | +0.7% | 200 |
| 2019/09/18 | 5,640 | 5,640 | 5,460 | 5,460 | +20 | +0.4% | 800 |
| 2019/09/17 | 5,420 | 5,440 | 5,420 | 5,440 | +20 | +0.4% | 500 |
| 2019/09/13 | 5,420 | 5,420 | 5,420 | 5,420 | ±0 | ±0% | 400 |
| 2019/09/12 | 5,440 | 5,470 | 5,420 | 5,420 | -60 | -1.1% | 600 |
| 2019/09/11 | 5,440 | 5,510 | 5,430 | 5,480 | +40 | +0.7% | 1,000 |
| 2019/09/10 | 5,520 | 5,530 | 5,430 | 5,440 | -80 | -1.4% | 1,000 |
| 2019/09/09 | 5,500 | 5,520 | 5,500 | 5,520 | +10 | +0.2% | 300 |
| 2019/09/06 | 5,500 | 5,510 | 5,460 | 5,510 | +10 | +0.2% | 500 |
| 2019/09/05 | 5,450 | 5,520 | 5,400 | 5,500 | +10 | +0.2% | 1,700 |
| 2019/09/04 | 5,510 | 5,540 | 5,470 | 5,490 | -20 | -0.4% | 1,000 |
| 2019/09/03 | 5,570 | 5,630 | 5,510 | 5,510 | -110 | -2% | 1,800 |
| 2019/09/02 | 5,630 | 5,640 | 5,620 | 5,620 | -20 | -0.4% | 600 |
| 2019/08/30 | 5,590 | 5,640 | 5,500 | 5,640 | +30 | +0.5% | 1,400 |
| 2019/08/29 | 5,610 | 5,700 | 5,600 | 5,610 | -240 | -4.1% | 3,200 |
| 2019/08/28 | 5,790 | 5,860 | 5,770 | 5,850 | +100 | +1.7% | 4,300 |
| 2019/08/27 | 5,750 | 5,770 | 5,740 | 5,750 | ±0 | ±0% | 2,300 |
| 2019/08/26 | 5,820 | 5,820 | 5,750 | 5,750 | ±0 | ±0% | 2,200 |
| 2019/08/23 | 5,750 | 5,760 | 5,750 | 5,750 | ±0 | ±0% | 1,400 |
| 2019/08/22 | 5,750 | 5,770 | 5,750 | 5,750 | ±0 | ±0% | 1,600 |
| 2019/08/21 | 5,770 | 5,770 | 5,750 | 5,750 | ±0 | ±0% | 600 |
| 2019/08/20 | 5,760 | 5,780 | 5,750 | 5,750 | ±0 | ±0% | 1,000 |
| 2019/08/19 | 5,750 | 5,780 | 5,740 | 5,750 | ±0 | ±0% | 1,000 |
| 2019/08/16 | 5,760 | 5,810 | 5,750 | 5,750 | +20 | +0.3% | 1,300 |
| 2019/08/15 | 5,720 | 5,740 | 5,700 | 5,730 | +10 | +0.2% | 1,100 |
| 2019/08/14 | 5,730 | 5,750 | 5,720 | 5,720 | ±0 | ±0% | 1,100 |
| 2019/08/13 | 5,730 | 5,740 | 5,720 | 5,720 | -10 | -0.2% | 900 |
| 2019/08/09 | 5,750 | 5,760 | 5,730 | 5,730 | -20 | -0.3% | 1,100 |
| 2019/08/08 | 5,760 | 5,820 | 5,750 | 5,750 | -10 | -0.2% | 2,100 |
| 2019/08/07 | 5,760 | 5,760 | 5,760 | 5,760 | +10 | +0.2% | 500 |
| 2019/08/06 | 5,750 | 5,750 | 5,720 | 5,750 | -20 | -0.3% | 1,200 |
| 2019/08/05 | 5,800 | 5,850 | 5,770 | 5,770 | -30 | -0.5% | 1,700 |
| 2019/08/02 | 5,830 | 5,830 | 5,800 | 5,800 | -30 | -0.5% | 500 |
| 2019/08/01 | 5,850 | 5,850 | 5,820 | 5,830 | +50 | +0.9% | 800 |
| 2019/07/31 | 5,810 | 5,820 | 5,780 | 5,780 | -50 | -0.9% | 1,900 |
| 2019/07/30 | 5,840 | 5,840 | 5,800 | 5,830 | +40 | +0.7% | 1,000 |
| 2019/07/29 | 5,780 | 5,810 | 5,780 | 5,790 | +20 | +0.3% | 1,600 |
| 2019/07/26 | 5,880 | 5,900 | 5,770 | 5,770 | -60 | -1% | 2,500 |
| 2019/07/25 | 5,920 | 5,920 | 5,770 | 5,830 | -90 | -1.5% | 6,100 |
| 2019/07/24 | 5,930 | 5,930 | 5,920 | 5,920 | -10 | -0.2% | 900 |
| 2019/07/23 | 5,930 | 5,930 | 5,930 | 5,930 | -20 | -0.3% | 100 |
| 2019/07/22 | 5,990 | 5,990 | 5,950 | 5,950 | +20 | +0.3% | 800 |
| 2019/07/19 | 5,940 | 5,940 | 5,930 | 5,930 | +10 | +0.2% | 1,400 |
| 2019/07/18 | 5,960 | 5,960 | 5,920 | 5,920 | -40 | -0.7% | 2,000 |
| 2019/07/17 | 5,960 | 5,960 | 5,960 | 5,960 | ±0 | ±0% | 600 |
| 2019/07/16 | 5,970 | 5,970 | 5,960 | 5,960 | ±0 | ±0% | 600 |
| 2019/07/12 | 5,990 | 6,000 | 5,960 | 5,960 | ±0 | ±0% | 2,500 |
| 2019/07/11 | 5,970 | 6,010 | 5,960 | 5,960 | -20 | -0.3% | 1,700 |
| 2019/07/10 | 5,980 | 5,990 | 5,970 | 5,980 | ±0 | ±0% | 900 |
| 2019/07/09 | 6,000 | 6,000 | 5,980 | 5,980 | -10 | -0.2% | 300 |
1251～
1300
件表示中 / 1865件
類似銘柄と比較する
現在ご覧いただいている「ほぼ日」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ほぼ日 | 315,000円 | +8.8% | +40.0% | 2.86% | 13.79倍 | 1.61倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| ＧＤＯ | 41,500円 | +8.7% | - | 0.00% | - | -1.25倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| ワットマン | 79,000円 | +7.4% | +11.6% | 2.53% | 13.56倍 | 2.15倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| ファーマライズ | 60,500円 | +11.8% | -3.5% | 2.31% | 171.88倍 | 0.96倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| ダイワサイクル | 265,400円 | +15.7% | +35.7% | 1.39% | 11.01倍 | 1.41倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。販売台数の過半がＰＢ。電動アシスト車比率も高い |
市場注目の銘柄
チャート関連のコラム
